U.S. markets close in 5 hours 24 minutes

JPMorgan Large Cap Growth R6 (JLGMX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
72.71+1.34 (+1.88%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 2024------
06 may 202472.7172.7172.7172.7172.71-
03 may 202471.3771.3771.3771.3771.37-
02 may 202470.2270.2270.2270.2270.22-
01 may 202469.4569.4569.4569.4569.45-
30 abr 202469.7969.7969.7969.7969.79-
29 abr 202470.9070.9070.9070.9070.90-
26 abr 202470.9470.9470.9470.9470.94-
25 abr 202469.5969.5969.5969.5969.59-
24 abr 202470.1270.1270.1270.1270.12-
23 abr 202470.4470.4470.4470.4470.44-
22 abr 202469.0369.0369.0369.0369.03-
19 abr 202468.4068.4068.4068.4068.40-
18 abr 202470.2570.2570.2570.2570.25-
17 abr 202470.6970.6970.6970.6970.69-
16 abr 202471.5371.5371.5371.5371.53-
15 abr 202471.3771.3771.3771.3771.37-
12 abr 202472.7772.7772.7772.7772.77-
11 abr 202473.9573.9573.9573.9573.95-
10 abr 202473.0373.0373.0373.0373.03-
09 abr 202473.3573.3573.3573.3573.35-
08 abr 202473.5673.5673.5673.5673.56-
05 abr 202473.8273.8273.8273.8273.82-
04 abr 202472.4172.4172.4172.4172.41-
03 abr 202473.4573.4573.4573.4573.45-
02 abr 202473.0173.0173.0173.0173.01-
01 abr 202473.4773.4773.4773.4773.47-
28 mar 202473.3173.3173.3173.3173.31-
27 mar 202473.4673.4673.4673.4673.46-
26 mar 202473.6273.6273.6273.6273.62-
25 mar 202473.9173.9173.9173.9173.91-
22 mar 202474.2174.2174.2174.2174.21-
21 mar 202474.0274.0274.0274.0274.02-
20 mar 202473.6273.6273.6273.6273.62-
19 mar 202472.6872.6872.6872.6872.68-
18 mar 202472.2572.2572.2572.2572.25-
15 mar 202471.6871.6871.6871.6871.68-
14 mar 202472.7072.7072.7072.7072.70-
13 mar 202472.6872.6872.6872.6872.68-
12 mar 202472.8772.8772.8772.8772.87-
11 mar 202471.2871.2871.2871.2871.28-
08 mar 202472.0772.0772.0772.0772.07-
07 mar 202473.0573.0573.0573.0573.05-
06 mar 202471.9171.9171.9171.9171.91-
05 mar 202471.5271.5271.5271.5271.52-
04 mar 202472.8372.8372.8372.8372.83-
01 mar 202472.8572.8572.8572.8572.85-
29 feb 202471.7371.7371.7371.7371.73-
28 feb 202470.9070.9070.9070.9070.90-
27 feb 202471.1871.1871.1871.1871.18-
26 feb 202471.0971.0971.0971.0971.09-
23 feb 202471.1271.1271.1271.1271.12-
22 feb 202471.2871.2871.2871.2871.28-
21 feb 202468.8868.8868.8868.8868.88-
20 feb 202469.2469.2469.2469.2469.24-
16 feb 202470.1670.1670.1670.1670.16-
15 feb 202470.6770.6770.6770.6770.67-
14 feb 202470.5170.5170.5170.5170.51-
13 feb 202469.2469.2469.2469.2469.24-
12 feb 202470.2970.2970.2970.2970.29-
09 feb 202470.7870.7870.7870.7870.78-
08 feb 202470.0170.0170.0170.0170.01-
07 feb 202469.8169.8169.8169.8169.81-
06 feb 202468.7168.7168.7168.7168.71-
05 feb 202468.8768.8768.8768.8768.87-
02 feb 202468.8468.8468.8468.8468.84-
01 feb 202466.9366.9366.9366.9366.93-
31 ene 202465.8665.8665.8665.8665.86-
30 ene 202467.1467.1467.1467.1467.14-
29 ene 202467.3867.3867.3867.3867.38-
26 ene 202466.5466.5466.5466.5466.54-
25 ene 202466.5466.5466.5466.5466.54-
24 ene 202466.3466.3466.3466.3466.34-
23 ene 202465.7965.7965.7965.7965.79-
22 ene 202465.6465.6465.6465.6465.64-
19 ene 202465.4865.4865.4865.4865.48-
18 ene 202464.5164.5164.5164.5164.51-
17 ene 202463.7563.7563.7563.7563.75-
16 ene 202464.1364.1364.1364.1364.13-
12 ene 202464.1964.1964.1964.1964.19-
11 ene 202464.0364.0364.0364.0364.03-
10 ene 202463.7863.7863.7863.7863.78-
09 ene 202463.0563.0563.0563.0563.05-
08 ene 202462.8562.8562.8562.8562.85-
05 ene 202461.5361.5361.5361.5361.53-
04 ene 202461.3461.3461.3461.3461.34-
03 ene 202461.5661.5661.5661.5661.56-
02 ene 202462.0962.0962.0962.0962.09-
29 dic 202363.4063.4063.4063.4063.40-
28 dic 202363.4063.4063.4063.4063.40-
27 dic 202363.4363.4363.4363.4363.43-
26 dic 202363.2163.2163.2163.2163.21-
22 dic 202362.9762.9762.9762.9762.97-
21 dic 202363.0363.0363.0363.0363.03-
20 dic 202362.3162.3162.3162.3162.31-
20 dic 20230.197 Dividendo
19 dic 202363.4563.4563.4563.4563.25-
18 dic 202363.1063.1063.1063.1062.90-
15 dic 202362.5662.5662.5662.5662.37-
14 dic 202362.2762.2762.2762.2762.08-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...